YUNSUNG F&C Co.,Ltd (KOSDAQ:372170)
South Korea
· Delayed Price · Currency is KRW 37,350
+950 (2.61%)
Apr 29, 2026, 11:29 AM KST
YUNSUNG F&C Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 35,400.00 | 36,300.00 | 35,350.00 | 35,850.00 | - | 1.27% | 17,319 |
| Apr 27, 2026 | 35,850.00 | 35,850.00 | 34,650.00 | 35,400.00 | 35,400.00 | -0.14% | 21,127 |
| Apr 24, 2026 | 35,250.00 | 35,650.00 | 34,600.00 | 35,450.00 | 35,450.00 | 2.16% | 16,623 |
| Apr 23, 2026 | 36,900.00 | 36,900.00 | 33,950.00 | 34,700.00 | 34,700.00 | -4.80% | 37,586 |
| Apr 22, 2026 | 37,050.00 | 37,050.00 | 35,550.00 | 36,450.00 | 36,450.00 | -0.82% | 39,294 |
| Apr 21, 2026 | 35,950.00 | 36,900.00 | 35,050.00 | 36,750.00 | 36,750.00 | 3.81% | 80,455 |
| Apr 20, 2026 | 35,500.00 | 36,200.00 | 34,600.00 | 35,400.00 | 35,400.00 | 7.27% | 79,380 |
| Apr 17, 2026 | 31,950.00 | 33,000.00 | 31,500.00 | 33,000.00 | 33,000.00 | 4.60% | 33,531 |
| Apr 16, 2026 | 31,200.00 | 31,650.00 | 31,050.00 | 31,550.00 | 31,550.00 | 1.12% | 12,693 |
| Apr 15, 2026 | 30,850.00 | 31,250.00 | 30,600.00 | 31,200.00 | 31,200.00 | 2.13% | 16,763 |
| Apr 14, 2026 | 31,200.00 | 31,200.00 | 30,400.00 | 30,550.00 | 30,550.00 | - | 10,050 |
| Apr 13, 2026 | 30,100.00 | 31,150.00 | 29,900.00 | 30,550.00 | 30,550.00 | 2.86% | 22,484 |
| Apr 10, 2026 | 29,650.00 | 30,200.00 | 29,400.00 | 29,700.00 | 29,700.00 | 0.17% | 10,118 |
| Apr 9, 2026 | 29,900.00 | 30,350.00 | 29,450.00 | 29,650.00 | 29,650.00 | -0.84% | 13,967 |
| Apr 8, 2026 | 29,650.00 | 30,150.00 | 29,400.00 | 29,900.00 | 29,900.00 | 3.10% | 15,286 |
| Apr 7, 2026 | 28,850.00 | 30,400.00 | 28,400.00 | 29,000.00 | 29,000.00 | -0.51% | 21,549 |
| Apr 6, 2026 | 28,800.00 | 29,650.00 | 28,800.00 | 29,150.00 | 29,150.00 | 1.75% | 9,851 |
| Apr 3, 2026 | 29,400.00 | 29,400.00 | 28,150.00 | 28,650.00 | 28,650.00 | -0.17% | 9,203 |
| Apr 2, 2026 | 29,850.00 | 30,800.00 | 28,500.00 | 28,700.00 | 28,700.00 | -4.33% | 20,256 |
| Apr 1, 2026 | 29,100.00 | 30,150.00 | 29,100.00 | 30,000.00 | 30,000.00 | 5.63% | 8,625 |
| Mar 31, 2026 | 29,600.00 | 30,200.00 | 28,400.00 | 28,400.00 | 28,400.00 | -3.57% | 15,988 |
| Mar 30, 2026 | 28,900.00 | 29,850.00 | 28,150.00 | 29,450.00 | 29,450.00 | 0.17% | 13,558 |
| Mar 27, 2026 | 28,000.00 | 29,800.00 | 27,350.00 | 29,400.00 | 29,400.00 | 3.34% | 13,036 |
| Mar 26, 2026 | 29,300.00 | 29,600.00 | 28,350.00 | 28,450.00 | 28,450.00 | -2.90% | 10,634 |
| Mar 25, 2026 | 28,250.00 | 29,350.00 | 28,250.00 | 29,300.00 | 29,300.00 | 4.27% | 14,368 |
| Mar 24, 2026 | 28,500.00 | 28,700.00 | 27,450.00 | 28,100.00 | 28,100.00 | 2.18% | 11,528 |
| Mar 23, 2026 | 28,350.00 | 28,750.00 | 27,450.00 | 27,500.00 | 27,500.00 | -5.01% | 14,408 |
| Mar 20, 2026 | 28,900.00 | 29,550.00 | 28,800.00 | 28,950.00 | 28,950.00 | 0.35% | 5,837 |
| Mar 19, 2026 | 29,350.00 | 29,350.00 | 28,800.00 | 28,850.00 | 28,850.00 | -3.35% | 9,336 |
| Mar 18, 2026 | 30,000.00 | 30,600.00 | 29,750.00 | 29,850.00 | 29,850.00 | -0.50% | 11,521 |
| Mar 17, 2026 | 29,300.00 | 30,450.00 | 29,300.00 | 30,000.00 | 30,000.00 | 3.45% | 10,662 |
| Mar 16, 2026 | 29,050.00 | 29,400.00 | 28,800.00 | 29,000.00 | 29,000.00 | -1.69% | 9,786 |
| Mar 13, 2026 | 29,600.00 | 29,850.00 | 29,000.00 | 29,500.00 | 29,500.00 | -2.96% | 12,215 |
| Mar 12, 2026 | 30,700.00 | 30,950.00 | 30,000.00 | 30,400.00 | 30,400.00 | -1.62% | 8,198 |
| Mar 11, 2026 | 30,850.00 | 31,300.00 | 29,750.00 | 30,900.00 | 30,900.00 | 3.00% | 15,061 |
| Mar 10, 2026 | 30,000.00 | 30,450.00 | 29,300.00 | 30,000.00 | 30,000.00 | 3.81% | 13,177 |
| Mar 9, 2026 | 29,350.00 | 30,200.00 | 28,050.00 | 28,900.00 | 28,900.00 | -8.25% | 21,697 |
| Mar 6, 2026 | 29,050.00 | 31,500.00 | 28,650.00 | 31,500.00 | 31,500.00 | 6.96% | 19,357 |
| Mar 5, 2026 | 27,500.00 | 29,850.00 | 27,500.00 | 29,450.00 | 29,450.00 | 12.40% | 24,173 |
| Mar 4, 2026 | 29,000.00 | 31,000.00 | 26,200.00 | 26,200.00 | 26,200.00 | -16.83% | 60,638 |
| Mar 3, 2026 | 33,000.00 | 33,850.00 | 31,500.00 | 31,500.00 | 31,500.00 | -6.67% | 50,158 |
| Feb 27, 2026 | 33,750.00 | 34,250.00 | 33,350.00 | 33,750.00 | 33,750.00 | -1.03% | 22,011 |
| Feb 26, 2026 | 35,550.00 | 35,550.00 | 33,950.00 | 34,100.00 | 34,100.00 | -1.59% | 34,336 |
| Feb 25, 2026 | 34,100.00 | 35,450.00 | 33,850.00 | 34,650.00 | 34,650.00 | 2.97% | 37,478 |
| Feb 24, 2026 | 33,100.00 | 34,650.00 | 33,100.00 | 33,650.00 | 33,650.00 | 1.51% | 27,839 |
| Feb 23, 2026 | 34,150.00 | 34,800.00 | 33,000.00 | 33,150.00 | 33,150.00 | -1.34% | 20,100 |
| Feb 20, 2026 | 34,100.00 | 34,200.00 | 33,600.00 | 33,600.00 | 33,600.00 | -1.75% | 15,535 |
| Feb 19, 2026 | 34,000.00 | 34,300.00 | 33,000.00 | 34,200.00 | 34,200.00 | 1.48% | 24,453 |
| Feb 13, 2026 | 34,450.00 | 34,450.00 | 33,550.00 | 33,700.00 | 33,700.00 | -3.71% | 13,827 |
| Feb 12, 2026 | 34,550.00 | 35,650.00 | 34,550.00 | 35,000.00 | 35,000.00 | 1.30% | 22,287 |
| Feb 11, 2026 | 34,750.00 | 35,250.00 | 34,300.00 | 34,550.00 | 34,550.00 | -0.43% | 12,159 |
| Feb 10, 2026 | 35,400.00 | 36,250.00 | 34,500.00 | 34,700.00 | 34,700.00 | -1.00% | 18,523 |
| Feb 9, 2026 | 34,100.00 | 35,550.00 | 33,500.00 | 35,050.00 | 35,050.00 | 7.35% | 28,909 |
| Feb 6, 2026 | 32,900.00 | 33,300.00 | 31,650.00 | 32,650.00 | 32,650.00 | -3.83% | 28,943 |
| Feb 5, 2026 | 35,000.00 | 35,300.00 | 33,800.00 | 33,950.00 | 33,950.00 | -3.41% | 22,105 |
| Feb 4, 2026 | 34,700.00 | 36,250.00 | 34,600.00 | 35,150.00 | 35,150.00 | -0.57% | 31,616 |
| Feb 3, 2026 | 35,000.00 | 35,450.00 | 34,150.00 | 35,350.00 | 35,350.00 | 3.97% | 19,692 |
| Feb 2, 2026 | 35,100.00 | 37,000.00 | 33,800.00 | 34,000.00 | 34,000.00 | -6.98% | 43,578 |
| Jan 30, 2026 | 39,300.00 | 39,700.00 | 36,500.00 | 36,550.00 | 36,550.00 | -7.00% | 77,192 |
| Jan 29, 2026 | 41,000.00 | 41,000.00 | 36,050.00 | 39,300.00 | 39,300.00 | 5.36% | 114,284 |
| Jan 28, 2026 | 35,550.00 | 37,350.00 | 35,300.00 | 37,300.00 | 37,300.00 | 7.34% | 83,289 |
| Jan 27, 2026 | 34,000.00 | 35,200.00 | 33,800.00 | 34,750.00 | 34,750.00 | 0.87% | 41,297 |
| Jan 26, 2026 | 32,800.00 | 34,750.00 | 32,500.00 | 34,450.00 | 34,450.00 | 8.16% | 50,442 |
| Jan 23, 2026 | 33,000.00 | 33,050.00 | 31,050.00 | 31,850.00 | 31,850.00 | -0.78% | 25,434 |
| Jan 22, 2026 | 30,250.00 | 32,200.00 | 30,200.00 | 32,100.00 | 32,100.00 | 7.36% | 50,344 |
| Jan 21, 2026 | 29,900.00 | 30,150.00 | 29,300.00 | 29,900.00 | 29,900.00 | -3.08% | 18,109 |
| Jan 20, 2026 | 30,100.00 | 31,300.00 | 29,800.00 | 30,850.00 | 30,850.00 | 3.01% | 33,504 |
| Jan 19, 2026 | 28,900.00 | 30,100.00 | 28,500.00 | 29,950.00 | 29,950.00 | 2.92% | 27,155 |
| Jan 16, 2026 | 30,000.00 | 30,150.00 | 28,900.00 | 29,100.00 | 29,100.00 | -3.00% | 19,764 |
| Jan 15, 2026 | 29,650.00 | 30,050.00 | 29,000.00 | 30,000.00 | 30,000.00 | 1.35% | 15,158 |
| Jan 14, 2026 | 30,050.00 | 30,150.00 | 29,250.00 | 29,600.00 | 29,600.00 | 0.51% | 12,908 |
| Jan 13, 2026 | 28,450.00 | 29,550.00 | 28,350.00 | 29,450.00 | 29,450.00 | 4.62% | 23,384 |
| Jan 12, 2026 | 27,950.00 | 28,550.00 | 27,800.00 | 28,150.00 | 28,150.00 | 1.62% | 15,329 |
| Jan 9, 2026 | 28,400.00 | 28,400.00 | 27,650.00 | 27,700.00 | 27,700.00 | -1.07% | 9,614 |
| Jan 8, 2026 | 28,350.00 | 28,700.00 | 27,500.00 | 28,000.00 | 28,000.00 | -1.06% | 16,377 |
| Jan 7, 2026 | 29,250.00 | 29,550.00 | 28,150.00 | 28,300.00 | 28,300.00 | -2.41% | 20,257 |
| Jan 6, 2026 | 29,700.00 | 30,050.00 | 28,800.00 | 29,000.00 | 29,000.00 | 0.17% | 18,873 |
| Jan 5, 2026 | 28,350.00 | 29,200.00 | 28,350.00 | 28,950.00 | 28,950.00 | 1.40% | 15,521 |
| Jan 2, 2026 | 29,900.00 | 29,900.00 | 28,400.00 | 28,550.00 | 28,550.00 | -3.55% | 29,201 |
| Dec 30, 2025 | 29,900.00 | 30,550.00 | 29,550.00 | 29,600.00 | 29,600.00 | -2.31% | 12,482 |
| Dec 29, 2025 | 30,100.00 | 30,550.00 | 29,800.00 | 30,300.00 | 30,300.00 | -0.16% | 8,319 |
| Dec 26, 2025 | 31,000.00 | 31,350.00 | 30,300.00 | 30,350.00 | 30,150.00 | -2.41% | 13,109 |
| Dec 24, 2025 | 32,350.00 | 32,800.00 | 29,500.00 | 31,100.00 | 30,895.06 | -1.74% | 16,310 |
| Dec 23, 2025 | 31,500.00 | 33,400.00 | 30,850.00 | 31,650.00 | 31,441.43 | 1.12% | 24,622 |
| Dec 22, 2025 | 31,500.00 | 31,550.00 | 30,750.00 | 31,300.00 | 31,093.74 | 1.95% | 15,498 |
| Dec 19, 2025 | 31,550.00 | 31,750.00 | 29,850.00 | 30,700.00 | 30,497.69 | -1.29% | 23,450 |
| Dec 18, 2025 | 31,200.00 | 31,700.00 | 30,900.00 | 31,100.00 | 30,895.06 | -3.72% | 15,751 |
| Dec 17, 2025 | 34,150.00 | 34,150.00 | 30,950.00 | 32,300.00 | 32,087.15 | -2.12% | 16,229 |
| Dec 16, 2025 | 35,300.00 | 35,300.00 | 32,850.00 | 33,000.00 | 32,782.54 | -5.71% | 22,582 |
| Dec 15, 2025 | 34,600.00 | 35,200.00 | 33,550.00 | 35,000.00 | 34,769.36 | - | 10,226 |
| Dec 12, 2025 | 35,650.00 | 35,800.00 | 34,650.00 | 35,000.00 | 34,769.36 | -0.85% | 13,045 |
| Dec 11, 2025 | 36,300.00 | 36,300.00 | 34,750.00 | 35,300.00 | 35,067.38 | -0.28% | 12,182 |
| Dec 10, 2025 | 36,950.00 | 36,950.00 | 35,250.00 | 35,400.00 | 35,166.72 | -2.21% | 18,505 |
| Dec 9, 2025 | 35,300.00 | 36,900.00 | 34,850.00 | 36,200.00 | 35,961.45 | 1.83% | 30,249 |
| Dec 8, 2025 | 34,000.00 | 35,750.00 | 33,800.00 | 35,550.00 | 35,315.73 | 6.12% | 33,084 |
| Dec 5, 2025 | 33,350.00 | 33,900.00 | 33,000.00 | 33,500.00 | 33,279.24 | 0.30% | 10,830 |
| Dec 4, 2025 | 33,900.00 | 34,200.00 | 33,300.00 | 33,400.00 | 33,179.90 | -1.47% | 8,493 |
| Dec 3, 2025 | 34,250.00 | 34,250.00 | 33,300.00 | 33,900.00 | 33,676.61 | 0.89% | 7,892 |
| Dec 2, 2025 | 33,650.00 | 34,150.00 | 33,350.00 | 33,600.00 | 33,378.58 | - | 10,958 |
| Dec 1, 2025 | 33,750.00 | 34,350.00 | 33,400.00 | 33,600.00 | 33,378.58 | 0.60% | 15,406 |